Singapore markets open in 8 hours 36 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
409.52-0.31 (-0.08%)
As of 11:24AM EST. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207C003400002023-02-07 10:30AM EST2023-02-0768.6869.5369.71-1.93-2.73%11152.73%
SPY230210C003400002023-01-27 12:04PM EST2023-02-1066.1669.3169.500.00-31330.00%
SPY230217C003400002023-02-06 12:00PM EST2023-02-1770.3369.6169.790.00-127452.83%
SPY230224C003400002023-02-01 2:57PM EST2023-02-2470.1069.9670.150.00-192447.71%
SPY230303C003400002023-01-26 11:15AM EST2023-03-0363.0170.3070.480.00-2343.97%
SPY230317C003400002023-02-03 1:04PM EST2023-03-1775.9271.2971.500.00-6250541.52%
SPY230331C003400002023-02-03 10:24AM EST2023-03-3177.8071.4271.740.00-167936.67%
SPY230421C003400002023-02-03 10:56AM EST2023-04-2179.0072.2472.560.00-611233.79%
SPY230519C003400002023-01-30 9:40AM EST2023-05-1969.9374.2874.880.00-13534.31%
SPY230616C003400002023-02-07 10:28AM EST2023-06-1676.0075.9777.54-6.49-7.87%693035.13%
SPY230630C003400002023-01-31 1:10PM EST2023-06-3072.0976.5878.810.00-124135.36%
SPY230721C003400002023-02-06 11:10AM EST2023-07-2178.9377.5579.140.00-1733.49%
SPY230915C003400002023-02-02 3:21PM EST2023-09-1587.3681.3482.840.00-1110733.27%
SPY230929C003400002023-02-06 12:19PM EST2023-09-2983.0081.9383.420.00-144132.89%
SPY231215C003400002023-02-01 9:42AM EST2023-12-1582.7486.4488.410.00-136933.08%
SPY231229C003400002023-01-31 11:20AM EST2023-12-2982.8987.0289.420.00-51333.23%
SPY240119C003400002023-02-06 10:51AM EST2024-01-1988.5088.0090.400.00-21,35833.02%
SPY240315C003400002023-02-02 11:50AM EST2024-03-1597.2490.6293.210.00--5332.77%
SPY240621C003400002023-01-24 10:28AM EST2024-06-2188.0494.7398.010.00-327632.58%
SPY241220C003400002023-01-27 12:02PM EST2024-12-2098.00100.50105.500.00-233532.06%
SPY250117C003400002023-02-02 9:30AM EST2025-01-17106.29101.50106.500.00-218531.96%
SPY250321C003400002023-01-23 12:15PM EST2025-03-2198.25103.50108.500.00-1331.66%
SPY251219C003400002023-02-02 11:24AM EST2025-12-19117.26111.25116.000.00-10010230.51%
Putsfor7 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230207P003400002023-02-01 3:18PM EST2023-02-070.020.000.010.00--239112.50%
SPY230208P003400002023-02-02 11:46AM EST2023-02-080.010.000.010.00-239779.69%
SPY230209P003400002023-02-03 1:22PM EST2023-02-090.020.000.010.00-556465.63%
SPY230210P003400002023-02-06 4:05PM EST2023-02-100.010.000.010.00-17021,40856.25%
SPY230213P003400002023-02-07 9:47AM EST2023-02-130.010.010.020.00-801548.44%
SPY230214P003400002023-02-06 3:38PM EST2023-02-140.030.010.020.00-45545545.31%
SPY230217P003400002023-02-07 10:04AM EST2023-02-170.040.040.050.00-12987,67642.38%
SPY230224P003400002023-02-07 10:42AM EST2023-02-240.080.070.080.00-4387,18034.96%
SPY230303P003400002023-02-07 10:35AM EST2023-03-030.160.140.15-0.01-5.88%3819,04532.18%
SPY230310P003400002023-02-07 10:59AM EST2023-03-100.270.260.27-0.01-3.57%1518,74431.01%
SPY230317P003400002023-02-07 11:07AM EST2023-03-170.440.440.45-0.02-4.35%44858,51030.52%
SPY230324P003400002023-02-06 3:56PM EST2023-03-240.670.650.660.00-32539930.12%
SPY230331P003400002023-02-07 11:08AM EST2023-03-310.840.840.85-0.01-1.18%6317,88729.47%
SPY230421P003400002023-02-07 11:08AM EST2023-04-211.361.351.370.00-76314,83927.62%
SPY230519P003400002023-02-07 10:55AM EST2023-05-192.282.282.29+0.04+1.79%5278,36526.66%
SPY230616P003400002023-02-07 11:07AM EST2023-06-163.193.153.160.00-3,67332,87325.80%
SPY230630P003400002023-02-07 10:33AM EST2023-06-303.593.573.59+0.05+1.41%712,87825.44%
SPY230721P003400002023-02-07 10:25AM EST2023-07-214.244.184.18+0.03+0.71%54,35024.90%
SPY230915P003400002023-02-07 10:39AM EST2023-09-155.935.946.02+0.02+0.34%1918,48624.27%
SPY230929P003400002023-02-06 12:02PM EST2023-09-296.406.136.650.00-172524.38%
SPY231215P003400002023-02-07 9:33AM EST2023-12-158.598.438.84-0.01-0.12%1014,13723.57%
SPY231229P003400002023-02-03 3:57PM EST2023-12-298.508.729.220.00-215323.44%
SPY240119P003400002023-02-07 11:03AM EST2024-01-199.398.919.61+0.19+2.07%25911,13623.11%
SPY240315P003400002023-02-03 2:33PM EST2024-03-1510.1410.2111.130.00-1622.79%
SPY240621P003400002023-02-03 1:47PM EST2024-06-2112.5012.0113.410.00-24,07822.18%
SPY241220P003400002023-02-03 1:28PM EST2024-12-2015.5413.5018.500.00-5961,40022.15%
SPY250117P003400002023-02-02 10:28AM EST2025-01-1713.5014.0118.990.00-11,17921.99%
SPY250321P003400002023-01-23 3:45PM EST2025-03-2119.6815.0020.000.00-21321.65%
SPY251219P003400002023-02-03 12:07PM EST2025-12-1920.7719.0024.000.00-110420.50%